ニコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 1,410 | 1,416 | 1,392 | 1,399 | +2 | +0.1% | 2,308,100 |
| 2022/09/26 | 1,427 | 1,430 | 1,391 | 1,397 | -69 | -4.7% | 3,155,400 |
| 2022/09/22 | 1,459 | 1,472 | 1,451 | 1,466 | -8 | -0.5% | 2,187,200 |
| 2022/09/21 | 1,476 | 1,489 | 1,465 | 1,474 | -10 | -0.7% | 1,825,600 |
| 2022/09/20 | 1,487 | 1,506 | 1,482 | 1,484 | +23 | +1.6% | 1,915,200 |
| 2022/09/16 | 1,473 | 1,480 | 1,452 | 1,461 | -21 | -1.4% | 2,014,600 |
| 2022/09/15 | 1,480 | 1,507 | 1,479 | 1,482 | +1 | +0.1% | 1,463,100 |
| 2022/09/14 | 1,460 | 1,500 | 1,457 | 1,481 | -19 | -1.3% | 2,210,300 |
| 2022/09/13 | 1,521 | 1,521 | 1,491 | 1,500 | -12 | -0.8% | 1,577,500 |
| 2022/09/12 | 1,532 | 1,539 | 1,508 | 1,512 | -1 | -0.1% | 1,704,800 |
| 2022/09/09 | 1,510 | 1,523 | 1,494 | 1,513 | +10 | +0.7% | 2,073,700 |
| 2022/09/08 | 1,480 | 1,505 | 1,470 | 1,503 | +43 | +2.9% | 2,166,300 |
| 2022/09/07 | 1,506 | 1,512 | 1,446 | 1,460 | -67 | -4.4% | 3,147,700 |
| 2022/09/06 | 1,534 | 1,544 | 1,522 | 1,527 | -7 | -0.5% | 1,409,600 |
| 2022/09/05 | 1,531 | 1,544 | 1,506 | 1,534 | -7 | -0.5% | 1,759,600 |
| 2022/09/02 | 1,535 | 1,550 | 1,503 | 1,541 | +1 | +0.1% | 2,020,400 |
| 2022/09/01 | 1,569 | 1,576 | 1,539 | 1,540 | -53 | -3.3% | 2,354,600 |
| 2022/08/31 | 1,595 | 1,608 | 1,584 | 1,593 | -13 | -0.8% | 2,126,200 |
| 2022/08/30 | 1,600 | 1,617 | 1,598 | 1,606 | +14 | +0.9% | 1,251,800 |
| 2022/08/29 | 1,586 | 1,597 | 1,579 | 1,592 | -34 | -2.1% | 1,574,700 |
| 2022/08/26 | 1,629 | 1,635 | 1,615 | 1,626 | +2 | +0.1% | 1,385,000 |
| 2022/08/25 | 1,620 | 1,633 | 1,619 | 1,624 | +13 | +0.8% | 953,100 |
| 2022/08/24 | 1,601 | 1,617 | 1,599 | 1,611 | +19 | +1.2% | 1,188,000 |
| 2022/08/23 | 1,609 | 1,611 | 1,591 | 1,592 | -24 | -1.5% | 1,044,400 |
| 2022/08/22 | 1,602 | 1,623 | 1,594 | 1,616 | -22 | -1.3% | 1,193,200 |
| 2022/08/19 | 1,618 | 1,638 | 1,613 | 1,638 | +50 | +3.1% | 1,798,100 |
| 2022/08/18 | 1,590 | 1,598 | 1,582 | 1,588 | -14 | -0.9% | 984,100 |
| 2022/08/17 | 1,585 | 1,603 | 1,578 | 1,602 | +32 | +2% | 1,258,300 |
| 2022/08/16 | 1,565 | 1,577 | 1,546 | 1,570 | -16 | -1% | 1,447,300 |
| 2022/08/15 | 1,594 | 1,609 | 1,584 | 1,586 | -6 | -0.4% | 1,542,600 |
| 2022/08/12 | 1,587 | 1,597 | 1,574 | 1,592 | +51 | +3.3% | 2,699,200 |
| 2022/08/10 | 1,532 | 1,545 | 1,504 | 1,541 | -11 | -0.7% | 2,382,300 |
| 2022/08/09 | 1,569 | 1,576 | 1,533 | 1,552 | -17 | -1.1% | 2,324,000 |
| 2022/08/08 | 1,572 | 1,588 | 1,557 | 1,569 | +14 | +0.9% | 2,158,200 |
| 2022/08/05 | 1,584 | 1,584 | 1,530 | 1,555 | +17 | +1.1% | 3,571,800 |
| 2022/08/04 | 1,511 | 1,545 | 1,506 | 1,538 | +25 | +1.7% | 2,934,200 |
| 2022/08/03 | 1,489 | 1,514 | 1,485 | 1,513 | +5 | +0.3% | 2,147,000 |
| 2022/08/02 | 1,507 | 1,530 | 1,490 | 1,508 | -9 | -0.6% | 2,623,800 |
| 2022/08/01 | 1,524 | 1,540 | 1,509 | 1,517 | -5 | -0.3% | 2,268,500 |
| 2022/07/29 | 1,456 | 1,542 | 1,455 | 1,522 | -44 | -2.8% | 3,671,800 |
| 2022/07/28 | 1,575 | 1,578 | 1,549 | 1,566 | +5 | +0.3% | 2,400,400 |
| 2022/07/27 | 1,536 | 1,574 | 1,527 | 1,561 | +3 | +0.2% | 2,374,700 |
| 2022/07/26 | 1,556 | 1,569 | 1,552 | 1,558 | +18 | +1.2% | 2,013,900 |
| 2022/07/25 | 1,579 | 1,579 | 1,537 | 1,540 | -49 | -3.1% | 2,027,200 |
| 2022/07/22 | 1,565 | 1,597 | 1,555 | 1,589 | +9 | +0.6% | 2,730,400 |
| 2022/07/21 | 1,545 | 1,580 | 1,540 | 1,580 | +46 | +3% | 3,580,900 |
| 2022/07/20 | 1,497 | 1,538 | 1,492 | 1,534 | +65 | +4.4% | 4,069,500 |
| 2022/07/19 | 1,456 | 1,477 | 1,440 | 1,469 | +43 | +3% | 2,543,300 |
| 2022/07/15 | 1,452 | 1,453 | 1,405 | 1,426 | -13 | -0.9% | 2,470,500 |
| 2022/07/14 | 1,416 | 1,447 | 1,413 | 1,439 | +26 | +1.8% | 2,439,700 |
701～
750
件表示中 / 3756件
類似銘柄と比較する
現在ご覧いただいている「ニコン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ニコン | 146,700円 | -0.7% | +782.4% | 3.41% | 16.08倍 | 0.76倍 |
|
一眼レフカメラでキヤノンと双璧。半導体・液晶製造用露光装置で世界的。医療事業に注力 |
| 島津製 | 332,900円 | -4.5% | -19.5% | 1.98% | 21.37倍 | 1.93倍 |
|
分析・計測機器大手。Ｘ線診断装置、半導体製造装置搭載のポンプ、防衛省向け航空機器も扱う |
| アサヒインテック | 237,600円 | +10.8% | +36.5% | 1.02% | 56.86倍 | 4.03倍 |
|
産業用から出発、循環器治療のＰＣＩガイドワイヤへ展開。タイ、ベトナム、フィリピンで生産 |
| 東京精 | 854,300円 | +5.6% | +3.5% | 2.50% | 15.97倍 | 1.99倍 |
|
計測機器製造の精密位置決め技術生かし半導体製造装置に展開。ウエハテスト用では世界首位 |
| トプコン | 329,200円 | - | - | 0.00% | - | 3.36倍 |
|
ＧＰＳ使う建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も。ＭＢＯで上場廃止へ |
市場注目の銘柄
チャート関連のコラム
